Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 39.56 39.68 39.31 39.58 722,217 -0.01(-0.02%)
Nov 27, 2013 38.98 39.66 38.90 39.59 2,114,392 +1.03(+2.67%)
Nov 26, 2013 38.47 38.73 38.36 38.56 938,187 +0.35(+0.92%)
Nov 25, 2013 38.31 38.52 38.19 38.21 1,438,916 +0.08(+0.21%)
Nov 22, 2013 37.99 38.17 37.88 38.13 1,180,777 +0.12(+0.33%)
Nov 21, 2013 38.27 38.30 37.87 38.01 1,726,831 -0.48(-1.25%)
Nov 20, 2013 38.69 38.72 38.46 38.49 778,326 -0.20(-0.53%)
Nov 19, 2013 39.19 39.19 38.60 38.69 1,982,192 -0.62(-1.58%)
Nov 18, 2013 39.23 39.49 39.19 39.31 1,413,578 +0.28(+0.73%)
Nov 15, 2013 38.32 39.27 38.27 39.03 2,816,869 +1.08(+2.85%)
Nov 14, 2013 37.72 38.04 37.63 37.95 752,420 +0.25(+0.66%)
Nov 13, 2013 37.58 37.77 37.55 37.70 1,198,277 +0.01(+0.04%)
Nov 12, 2013 37.89 37.90 37.52 37.68 1,229,709 -0.56(-1.47%)
Nov 11, 2013 38.17 38.41 38.17 38.25 588,533 +0.23(+0.59%)
Nov 08, 2013 37.95 38.02 37.54 38.02 800,990 -0.07(-0.17%)
Nov 07, 2013 38.44 38.44 38.06 38.09 1,123,814 -0.44(-1.14%)
Nov 06, 2013 38.13 38.57 38.12 38.52 1,331,211 +0.63(+1.66%)
Nov 05, 2013 38.02 38.03 37.74 37.90 902,270 -0.28(-0.75%)
Nov 04, 2013 38.09 38.21 37.91 38.18 1,450,872 +0.12(+0.31%)
Nov 01, 2013 37.95 38.17 37.87 38.06 739,085 +0.10(+0.27%)
Oct 31, 2013 38.41 38.45 37.94 37.96 1,291,968 -0.44(-1.14%)
Oct 30, 2013 38.27 38.65 38.20 38.40 1,138,014 +0.35(+0.92%)
Oct 29, 2013 38.05 38.08 37.90 38.05 720,207 +0.05(+0.13%)
Oct 28, 2013 38.01 38.20 37.86 38.00 786,069 +0.04(+0.12%)
Oct 25, 2013 37.82 38.03 37.72 37.95 876,262 -0.01(-0.02%)
Oct 24, 2013 37.68 38.04 37.67 37.96 2,121,450 +0.28(+0.76%)
Oct 23, 2013 37.87 38.03 37.59 37.68 1,838,962 -0.74(-1.92%)
Oct 22, 2013 38.57 38.60 38.06 38.41 2,332,522 -0.25(-0.64%)
Oct 21, 2013 39.27 39.31 38.40 38.66 3,476,973 -1.68(-4.16%)
Oct 18, 2013 39.98 40.49 39.93 40.34 1,265,238 +0.38(+0.95%)
Oct 17, 2013 39.62 39.98 39.58 39.96 1,066,281 +0.12(+0.31%)
Oct 16, 2013 39.78 39.94 39.64 39.84 918,146 +0.01(+0.04%)
Oct 15, 2013 40.02 40.08 39.81 39.82 657,453 -0.42(-1.03%)
Oct 14, 2013 39.98 40.35 39.92 40.24 550,033 -0.08(-0.20%)
Oct 11, 2013 40.19 40.32 40.06 40.32 704,455 +0.22(+0.55%)
Oct 10, 2013 39.76 40.10 39.67 40.10 1,209,736 +0.50(+1.27%)
Oct 09, 2013 39.70 39.70 39.42 39.60 541,983 -0.09(-0.22%)
Oct 08, 2013 39.62 39.93 39.59 39.68 1,181,980 +0.19(+0.48%)
Oct 07, 2013 39.41 39.64 39.29 39.49 1,237,198 -0.61(-1.51%)
Oct 04, 2013 39.73 40.17 39.52 40.10 1,130,742 -0.16(-0.40%)
Oct 03, 2013 40.66 40.72 40.05 40.26 2,252,544 -0.97(-2.35%)
Oct 02, 2013 41.16 41.27 40.94 41.23 766,877 -0.22(-0.53%)
Oct 01, 2013 41.20 41.56 41.18 41.45 1,006,741 +0.27(+0.66%)
Sep 30, 2013 40.81 41.24 40.71 41.18 942,443 -0.26(-0.63%)
Sep 27, 2013 41.47 41.49 41.32 41.44 834,739 -0.04(-0.11%)
Sep 26, 2013 41.35 41.60 41.16 41.49 1,236,339 +0.26(+0.62%)
Sep 25, 2013 41.48 41.48 41.14 41.23 730,609 -0.15(-0.35%)
Sep 24, 2013 41.47 41.49 41.04 41.38 842,904 -0.25(-0.60%)
Sep 23, 2013 41.35 41.69 41.29 41.62 495,220 +0.18(+0.42%)
Sep 20, 2013 41.90 41.90 41.36 41.45 1,088,263 -0.42(-0.99%)
Sep 19, 2013 41.59 41.88 41.46 41.87 1,301,632 +0.18(+0.44%)
Sep 18, 2013 41.08 41.69 40.81 41.68 966,720 +0.35(+0.85%)
Sep 17, 2013 41.37 41.44 41.19 41.33 839,216 +0.07(+0.16%)
Sep 16, 2013 41.43 41.27 41.10 41.27 1,221,753 +0.29(+0.71%)
Sep 13, 2013 41.06 41.22 40.84 40.98 928,827 +0.43(+1.06%)
Sep 12, 2013 40.73 40.98 40.53 40.54 716,669 -0.23(-0.55%)
Sep 11, 2013 41.01 41.05 40.51 40.77 1,329,241 -1.12(-2.67%)
Sep 10, 2013 41.38 41.89 41.35 41.89 1,989,680 +0.81(+1.97%)
Sep 09, 2013 40.90 41.08 40.88 41.08 1,585,829 +0.37(+0.91%)
Sep 06, 2013 40.49 40.85 40.44 40.70 1,838,077 +0.40(+1.00%)
Sep 05, 2013 40.03 40.42 39.90 40.30 995,910 +0.31(+0.78%)
Sep 04, 2013 39.43 40.01 39.37 39.99 1,607,437 +0.81(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.